Iovance Biotherapeutics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	8.130	9.045	8.130	9.045	9.045	201
2022-06-15	8.002	8.002	8.002	8.002	8.002	200
2022-06-14	7.868	7.868	7.829	7.829	7.829	135
2022-06-13	7.740	7.740	7.432	7.538	7.538	493
2022-06-10	9.025	9.025	8.425	8.502	8.502	1,404
2022-06-09	9.180	9.280	8.900	8.900	8.900	560
2022-06-08	8.408	9.204	8.408	9.085	9.085	3,755
2022-06-07	7.705	8.268	7.705	8.192	8.192	2,336
2022-06-06	7.998	7.998	7.595	7.648	7.648	5,225
2022-06-01	6.616	6.679	6.380	6.380	6.380	21,691
2022-05-31	7.240	7.408	6.718	6.832	6.832	30,399
2022-05-27	7.870	7.893	6.768	6.905	6.905	38,108
2022-05-17	14.575	14.575	14.560	14.560	14.560	6
2022-05-10	12.934	12.934	12.934	12.934	12.934	100
2022-05-09	13.752	13.752	13.752	13.752	13.752	15
2022-05-03	16.175	16.175	16.175	16.175	16.175	100
2022-04-26	16.545	16.545	16.545	16.545	16.545	24
2022-04-22	16.204	16.204	15.945	15.945	15.945	90
2022-04-21	16.418	16.418	16.253	16.253	16.253	20
2022-04-13	17.692	17.692	17.692	17.692	17.692	15
2022-04-11	17.965	17.965	17.624	17.624	17.624	307
2022-04-08	18.362	18.362	18.145	18.145	18.145	108
2022-04-07	17.920	17.920	17.580	17.580	17.580	1,184
2022-04-06	16.450	16.898	16.450	16.586	16.586	110,450
2022-04-01	16.792	16.792	16.790	16.790	16.790	6
2022-03-29	17.463	17.463	17.463	17.463	17.463	40
2022-03-28	17.130	17.130	16.454	16.454	16.454	194
2022-03-25	16.958	16.958	16.958	16.958	16.958	10
2022-03-23	17.275	18.130	16.560	16.560	16.560	446
2022-03-22	15.630	16.060	15.630	16.060	16.060	271
2022-03-18	15.322	15.322	15.320	15.320	15.320	7
2022-03-17	14.458	14.490	14.458	14.490	14.490	180
2022-03-15	12.318	12.318	12.318	12.318	12.318	2,000
2022-03-14	12.963	13.030	12.963	13.030	13.030	140
2022-03-09	12.952	12.966	12.951	12.951	12.951	240
2022-03-07	13.000	13.000	13.000	13.000	13.000	1
2022-02-24	14.328	14.328	14.230	14.230	14.230	1,600
2022-02-22	15.965	15.965	15.965	15.965	15.965	100
2022-02-17	16.710	16.710	16.710	16.710	16.710	167
2022-02-16	17.370	17.370	17.370	17.370	17.370	1,590
2022-02-15	17.450	17.600	17.450	17.600	17.600	50
2022-02-10	17.339	17.510	17.208	17.208	17.208	575
2022-02-07	16.395	16.573	16.395	16.512	16.512	283
2022-02-02	16.430	16.430	16.430	16.430	16.430	9
2022-02-01	16.735	17.148	16.735	17.004	17.004	1,650
2022-01-28	14.694	14.694	14.694	14.694	14.694	15
2022-01-26	15.750	16.087	15.750	16.087	16.087	121
2022-01-25	14.218	14.403	14.218	14.370	14.370	813
2022-01-24	13.620	13.620	13.410	13.410	13.410	56
2022-01-21	14.180	14.180	13.868	13.868	13.868	700
2022-01-18	15.188	15.188	15.188	15.188	15.188	2,090
2022-01-12	14.650	14.940	14.580	14.940	14.940	741
2022-01-11	14.640	14.742	14.640	14.732	14.732	500
2022-01-10	15.396	15.396	14.600	14.600	14.600	1,189
2021-12-31	19.378	19.378	19.378	19.378	19.378	75
2021-12-29	19.540	19.540	19.540	19.540	19.540	44
2021-12-23	20.110	20.152	20.110	20.152	20.152	130
2021-12-21	19.395	19.395	19.395	19.395	19.395	20
2021-12-14	17.950	17.950	17.950	17.950	17.950	60
2021-12-13	18.340	18.340	18.340	18.340	18.340	10

← NewerPage 18 of 19 · 1,102 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.